Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Jul 20, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.080.080.080.080.08-1,242,000
Jul 17, 20260.080.080.080.080.08-208,000
Jul 16, 20260.080.080.080.080.08-6.25%2,970,900
Jul 15, 20260.080.080.080.080.086.67%56,100
Jul 14, 20260.080.080.080.080.08-6.25%170,000
Jul 13, 20260.080.080.080.080.086.67%894,300
Jul 10, 20260.080.080.080.080.08-952,000
Jul 9, 20260.080.080.080.080.08-235,000
Jul 8, 20260.080.080.080.080.08-602,400
Jul 7, 20260.080.080.070.080.08-189,100
Jul 6, 20260.080.080.070.080.08-198,000
Jul 3, 20260.070.080.070.080.087.14%474,000
Jul 2, 20260.070.070.070.070.07-6.67%120,000
Jul 1, 20260.080.080.080.080.08-703,200
Jun 30, 20260.080.080.080.080.08-1,238,800
Jun 29, 20260.080.080.080.080.08-204,300
Jun 26, 20260.070.080.070.080.08-4,243,700
Jun 25, 20260.080.080.080.080.08-6.25%4,088,400
Jun 24, 20260.080.080.080.080.086.67%488,100
Jun 23, 20260.080.080.080.080.08-187,000
Jun 22, 20260.080.080.080.080.08-365,900
Jun 19, 20260.080.080.080.080.08-212,300
Jun 18, 20260.080.080.080.080.08-1,040,000
Jun 16, 20260.080.080.080.080.08-2,434,800
Jun 15, 20260.080.080.080.080.08-78,000
Jun 12, 20260.080.080.080.080.08-6.25%217,000
Jun 11, 20260.080.080.080.080.086.67%620,000
Jun 10, 20260.080.080.080.080.087.14%4,378,300
Jun 9, 20260.070.080.070.070.07-286,800
Jun 8, 20260.070.070.070.070.07-756,000
Jun 5, 20260.070.080.070.070.07-186,000
Jun 4, 20260.070.070.070.070.07-6.67%304,000
Jun 3, 20260.080.080.070.080.08-740,300
May 29, 20260.080.080.070.080.08-181,000
May 28, 20260.070.080.070.080.08-473,200
May 26, 20260.080.080.080.080.08-1,635,400
May 25, 20260.080.080.080.080.08-210,000
May 22, 20260.080.080.080.080.08-781,400
May 21, 20260.080.080.080.080.08-140,000
May 20, 20260.080.080.080.080.08-100,000
May 19, 20260.080.080.080.080.08-276,000
May 18, 20260.080.080.080.080.08-239,800
May 15, 20260.080.080.080.080.08-42,000
May 14, 20260.080.080.080.080.08-28,000
May 13, 20260.080.080.080.080.08-100,000
May 12, 20260.080.080.080.080.08-156,000
May 11, 20260.080.080.080.080.08-156,000
May 8, 20260.080.080.080.080.08-500,000
May 7, 20260.080.080.080.080.08-787,500
May 6, 20260.080.080.080.080.08-602,500